Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2005-08-11 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $5.13 | $5.16 | 1,887,000 | — | — |
| 2006-12-28 | $5.20 | $5.23 | 2,118,500 | — | — |
| 2006-12-27 | $5.28 | $5.31 | 3,396,000 | — | — |
| 2006-12-26 | $5.20 | $5.23 | 3,512,500 | — | — |
| 2006-12-22 | $4.99 | $5.02 | 2,583,000 | — | — |
| 2006-12-21 | $4.90 | $4.93 | 1,396,500 | — | — |
| 2006-12-20 | $4.91 | $4.94 | 4,663,000 | — | — |
| 2006-12-19 | $4.78 | $4.81 | 2,302,000 | — | — |
| 2006-12-18 | $4.72 | $4.75 | 3,313,500 | — | — |
| 2006-12-15 | $4.80 | $4.83 | 3,204,500 | — | — |
| 2006-12-14 | $4.75 | $4.78 | 2,886,000 | — | — |
| 2006-12-13 | $4.72 | $4.75 | 1,773,500 | — | — |
| 2006-12-12 | $4.70 | $4.72 | 1,949,000 | — | — |
| 2006-12-11 | $4.74 | $4.77 | 2,453,500 | — | — |
| 2006-12-08 | $4.67 | $4.70 | 2,918,000 | — | — |
| 2006-12-07 | $4.64 | $4.67 | 2,998,000 | — | — |
| 2006-12-06 | $4.66 | $4.69 | 1,482,500 | — | — |
| 2006-12-05 | $4.63 | $4.66 | 2,876,500 | — | — |
| 2006-12-04 | $4.55 | $4.58 | 3,113,000 | — | — |
| 2006-12-01 | $4.51 | $4.54 | 3,873,500 | — | — |
| 2006-11-30 | $4.55 | $4.58 | 5,455,500 | — | — |
| 2006-11-29 | $4.51 | $4.53 | 1,901,500 | — | — |
| 2006-11-28 | $4.43 | $4.46 | 1,549,000 | — | — |
| 2006-11-27 | $4.43 | $4.45 | 1,609,500 | — | — |
| 2006-11-24 | $4.57 | $4.60 | 615,000 | — | — |
| 2006-11-22 | $4.56 | $4.59 | 1,246,500 | — | — |
| 2006-11-21 | $4.60 | $4.62 | 2,319,000 | — | — |
| 2006-11-20 | $4.52 | $4.55 | 3,699,500 | — | — |
| 2006-11-17 | $4.34 | $4.36 | 1,823,000 | — | — |
| 2006-11-16 | $4.34 | $4.36 | 1,247,500 | — | — |
| 2006-11-15 | $4.30 | $4.33 | 4,592,000 | — | — |
| 2006-11-14 | $4.33 | $4.36 | 4,025,500 | — | — |
| 2006-11-13 | $4.24 | $4.27 | 1,932,500 | — | — |
| 2006-11-10 | $4.27 | $4.30 | 4,266,000 | — | — |
| 2006-11-09 | $4.14 | $4.17 | 1,729,000 | — | — |
| 2006-11-08 | $4.20 | $4.22 | 2,548,500 | — | — |
| 2006-11-07 | $4.13 | $4.15 | 3,996,500 | — | — |
| 2006-11-06 | $4.13 | $4.15 | 3,994,000 | — | — |
| 2006-11-03 | $4.04 | $4.06 | 2,933,000 | — | — |
| 2006-11-02 | $4.04 | $4.06 | 6,495,500 | — | — |
| 2006-11-01 | $3.99 | $4.01 | 7,737,500 | — | — |
| 2006-10-31 | $3.96 | $3.98 | 1,803,500 | — | — |
| 2006-10-30 | $4.01 | $4.03 | 4,697,500 | — | — |
| 2006-10-27 | $4.00 | $4.02 | 5,276,000 | — | — |
| 2006-10-26 | $3.89 | $3.91 | 3,232,500 | — | — |
| 2006-10-25 | $3.85 | $3.87 | 6,620,000 | — | — |
| 2006-10-24 | $3.76 | $3.78 | 1,744,000 | — | — |
| 2006-10-23 | $3.76 | $3.78 | 2,144,500 | — | — |
| 2006-10-20 | $3.72 | $3.74 | 3,648,000 | — | — |
| 2006-10-19 | $3.80 | $3.82 | 4,306,500 | — | — |
| 2006-10-18 | $3.77 | $3.79 | 2,322,000 | — | — |
| 2006-10-17 | $3.70 | $3.72 | 2,820,000 | — | — |
| 2006-10-16 | $3.79 | $3.81 | 2,952,000 | — | — |
| 2006-10-13 | $3.75 | $3.77 | 1,977,500 | — | — |
| 2006-10-12 | $3.81 | $3.83 | 3,880,500 | — | — |
| 2006-10-11 | $3.64 | $3.66 | 1,732,500 | — | — |
| 2006-10-10 | $3.72 | $3.74 | 4,898,000 | — | — |
| 2006-10-09 | $3.68 | $3.70 | 2,013,000 | — | — |
| 2006-10-06 | $3.64 | $3.66 | 3,330,500 | — | — |
| 2006-10-05 | $3.65 | $3.66 | 5,614,000 | — | — |
| 2006-10-04 | $3.54 | $3.55 | 3,663,000 | — | — |
| 2006-10-03 | $3.50 | $3.52 | 2,504,500 | — | — |
| 2006-10-02 | $3.50 | $3.52 | 4,113,500 | — | — |
| 2006-09-29 | $3.41 | $3.43 | 2,042,500 | — | — |
| 2006-09-28 | $3.46 | $3.48 | 1,758,500 | — | — |
| 2006-09-27 | $3.40 | $3.42 | 1,265,000 | — | — |
| 2006-09-26 | $3.39 | $3.41 | 1,819,500 | — | — |
| 2006-09-25 | $3.32 | $3.34 | 1,187,000 | — | — |
| 2006-09-22 | $3.34 | $3.35 | 1,407,500 | — | — |
| 2006-09-21 | $3.38 | $3.40 | 1,711,000 | — | — |
| 2006-09-20 | $3.39 | $3.41 | 2,954,500 | — | — |
| 2006-09-19 | $3.40 | $3.42 | 3,310,500 | — | — |
| 2006-09-18 | $3.36 | $3.38 | 1,172,500 | — | — |
| 2006-09-15 | $3.34 | $3.36 | 3,328,500 | — | — |
| 2006-09-14 | $3.37 | $3.39 | 2,770,500 | — | — |
| 2006-09-13 | $3.37 | $3.39 | 2,280,500 | — | — |
| 2006-09-12 | $3.34 | $3.36 | 2,311,000 | — | — |
| 2006-09-11 | $3.28 | $3.29 | 2,082,500 | — | — |
| 2006-09-08 | $3.31 | $3.33 | 1,306,500 | — | — |
| 2006-09-07 | $3.30 | $3.32 | 1,298,500 | — | — |
| 2006-09-06 | $3.32 | $3.34 | 2,025,000 | — | — |
| 2006-09-05 | $3.31 | $3.33 | 1,521,500 | — | — |
| 2006-09-01 | $3.18 | $3.20 | 1,119,500 | — | — |
| 2006-08-31 | $3.17 | $3.19 | 1,434,500 | — | — |
| 2006-08-30 | $3.19 | $3.20 | 1,064,000 | — | — |
| 2006-08-29 | $3.20 | $3.22 | 844,500 | — | — |
| 2006-08-28 | $3.20 | $3.21 | 1,245,500 | — | — |
| 2006-08-25 | $3.11 | $3.13 | 532,000 | — | — |
| 2006-08-24 | $3.10 | $3.12 | 1,384,500 | — | — |
| 2006-08-23 | $3.10 | $3.12 | 1,155,500 | — | — |
| 2006-08-22 | $3.10 | $3.12 | 1,062,000 | — | — |
| 2006-08-21 | $3.09 | $3.11 | 590,500 | — | — |
| 2006-08-18 | $3.05 | $3.07 | 842,000 | — | — |
| 2006-08-17 | $3.10 | $3.12 | 857,000 | — | — |
| 2006-08-16 | $3.09 | $3.11 | 812,000 | — | — |
| 2006-08-15 | $3.06 | $3.08 | 993,000 | — | — |
| 2006-08-14 | $2.99 | $3.01 | 1,387,500 | — | — |
| 2006-08-11 | $2.91 | $2.93 | 1,429,500 | — | — |
| 2006-08-10 | $2.97 | $2.98 | 1,754,500 | — | — |
| 2006-08-09 | $3.01 | $3.02 | 1,462,000 | — | — |
| 2006-08-08 | $2.98 | $3.00 | 1,819,500 | — | — |
| 2006-08-07 | $3.07 | $3.09 | 2,593,500 | — | — |
| 2006-08-04 | $3.08 | $3.09 | 1,243,000 | — | — |
| 2006-08-03 | $3.04 | $3.06 | 1,364,500 | — | — |
| 2006-08-02 | $3.06 | $3.08 | 2,219,000 | — | — |
| 2006-08-01 | $3.16 | $3.17 | 1,699,000 | — | — |
| 2006-07-31 | $3.24 | $3.25 | 3,384,000 | — | — |
| 2006-07-28 | $3.17 | $3.18 | 3,937,000 | — | — |
| 2006-07-27 | $3.02 | $3.03 | 1,927,500 | — | — |
| 2006-07-26 | $2.97 | $2.98 | 1,541,500 | — | — |
| 2006-07-25 | $2.97 | $2.98 | 2,108,500 | — | — |
| 2006-07-24 | $2.86 | $2.87 | 1,791,500 | — | — |
| 2006-07-21 | $2.77 | $2.78 | 3,119,000 | — | — |
| 2006-07-20 | $2.74 | $2.75 | 1,747,000 | — | — |
| 2006-07-19 | $2.83 | $2.84 | 1,850,000 | — | — |
| 2006-07-18 | $2.66 | $2.67 | 1,095,000 | — | — |
| 2006-07-17 | $2.61 | $2.62 | 1,248,500 | — | — |
| 2006-07-14 | $2.64 | $2.65 | 1,323,000 | — | — |
| 2006-07-13 | $2.67 | $2.68 | 1,275,000 | — | — |
| 2006-07-12 | $2.75 | $2.76 | 1,696,000 | — | — |
| 2006-07-11 | $2.76 | $2.77 | 1,635,000 | — | — |
| 2006-07-10 | $2.73 | $2.74 | 1,174,500 | — | — |
| 2006-07-07 | $2.75 | $2.76 | 1,393,500 | — | — |
| 2006-07-06 | $2.80 | $2.81 | 1,026,000 | — | — |
| 2006-07-05 | $2.81 | $2.82 | 1,311,000 | — | — |
| 2006-07-03 | $2.81 | $2.82 | 737,000 | — | — |
| 2006-06-30 | $2.85 | $2.86 | 6,341,500 | — | — |
| 2006-06-29 | $2.88 | $2.89 | 1,919,500 | — | — |
| 2006-06-28 | $2.68 | $2.69 | 2,147,500 | — | — |
| 2006-06-27 | $2.70 | $2.71 | 1,904,000 | — | — |
| 2006-06-26 | $2.80 | $2.81 | 1,194,000 | — | — |
| 2006-06-23 | $2.83 | $2.84 | 1,949,000 | — | — |
| 2006-06-22 | $2.72 | $2.73 | 2,478,500 | — | — |
| 2006-06-21 | $2.78 | $2.79 | 1,470,500 | — | — |
| 2006-06-20 | $2.75 | $2.76 | 3,152,500 | — | — |
| 2006-06-19 | $2.77 | $2.78 | 1,349,000 | — | — |
| 2006-06-16 | $2.85 | $2.86 | 4,184,500 | — | — |
| 2006-06-15 | $2.88 | $2.89 | 4,515,000 | — | — |
| 2006-06-14 | $2.82 | $2.83 | 4,066,500 | — | — |
| 2006-06-13 | $2.70 | $2.71 | 7,447,500 | — | — |
| 2006-06-12 | $2.84 | $2.85 | 2,687,000 | — | — |
| 2006-06-09 | $2.98 | $3.00 | 2,787,500 | — | — |
| 2006-06-08 | $3.06 | $3.08 | 2,603,500 | — | — |
| 2006-06-07 | $3.14 | $3.15 | 2,106,000 | — | — |
| 2006-06-06 | $3.14 | $3.16 | 1,874,000 | — | — |
| 2006-06-05 | $3.20 | $3.21 | 1,736,500 | — | — |
| 2006-06-02 | $3.28 | $3.29 | 2,036,000 | — | — |
| 2006-06-01 | $3.33 | $3.35 | 1,906,500 | — | — |
| 2006-05-31 | $3.42 | $3.43 | 3,197,000 | — | — |
| 2006-05-30 | $3.35 | $3.36 | 1,524,500 | — | — |
| 2006-05-26 | $3.43 | $3.44 | 2,737,500 | — | — |
| 2006-05-25 | $3.39 | $3.40 | 2,158,500 | — | — |
| 2006-05-24 | $3.30 | $3.31 | 3,430,500 | — | — |
| 2006-05-23 | $3.28 | $3.29 | 2,404,500 | — | — |
| 2006-05-22 | $3.31 | $3.33 | 7,404,500 | — | — |
| 2006-05-19 | $3.40 | $3.41 | 3,127,000 | — | — |
| 2006-05-18 | $3.39 | $3.41 | 1,314,500 | — | — |
| 2006-05-17 | $3.37 | $3.38 | 3,117,500 | — | — |
| 2006-05-16 | $3.46 | $3.48 | 2,123,000 | — | — |
| 2006-05-15 | $3.34 | $3.35 | 1,124,500 | — | — |
| 2006-05-12 | $3.37 | $3.38 | 1,243,000 | — | — |
| 2006-05-11 | $3.41 | $3.42 | 1,813,000 | — | — |
| 2006-05-10 | $3.50 | $3.51 | 2,660,000 | — | — |
| 2006-05-09 | $3.50 | $3.51 | 1,416,500 | — | — |
| 2006-05-08 | $3.52 | $3.53 | 1,486,000 | — | — |
| 2006-05-05 | $3.59 | $3.60 | 1,963,000 | — | — |
| 2006-05-04 | $3.58 | $3.59 | 2,255,500 | — | — |
| 2006-05-03 | $3.67 | $3.68 | 3,149,000 | — | — |
| 2006-05-02 | $3.75 | $3.76 | 4,408,000 | — | — |
| 2006-05-01 | $3.54 | $3.55 | 2,382,500 | — | — |
| 2006-04-28 | $3.46 | $3.47 | 3,939,500 | — | — |
| 2006-04-27 | $3.54 | $3.55 | 1,275,500 | — | — |
| 2006-04-26 | $3.54 | $3.55 | 1,692,500 | — | — |
| 2006-04-25 | $3.56 | $3.57 | 1,388,500 | — | — |
| 2006-04-24 | $3.48 | $3.49 | 1,505,000 | — | — |
| 2006-04-21 | $3.55 | $3.56 | 7,823,500 | — | — |
| 2006-04-20 | $3.58 | $3.59 | 1,691,000 | — | — |
| 2006-04-19 | $3.47 | $3.48 | 1,862,000 | — | — |
| 2006-04-18 | $3.40 | $3.41 | 2,204,000 | — | — |
| 2006-04-17 | $3.28 | $3.29 | 1,075,500 | — | — |
| 2006-04-13 | $3.32 | $3.33 | 892,500 | — | — |
| 2006-04-12 | $3.31 | $3.32 | 1,701,000 | — | — |
| 2006-04-11 | $3.23 | $3.24 | 940,000 | — | — |
| 2006-04-10 | $3.30 | $3.31 | 661,000 | — | — |
| 2006-04-07 | $3.37 | $3.37 | 765,000 | — | — |
| 2006-04-06 | $3.40 | $3.41 | 1,093,500 | — | — |
| 2006-04-05 | $3.38 | $3.39 | 1,519,000 | — | — |
| 2006-04-04 | $3.36 | $3.37 | 1,048,500 | — | — |
| 2006-04-03 | $3.41 | $3.42 | 1,725,000 | — | — |
| 2006-03-31 | $3.40 | $3.41 | 1,156,500 | — | — |
| 2006-03-30 | $3.39 | $3.40 | 958,000 | — | — |
| 2006-03-29 | $3.34 | $3.35 | 960,000 | — | — |
| 2006-03-28 | $3.31 | $3.32 | 2,245,000 | — | — |
| 2006-03-27 | $3.37 | $3.38 | 414,500 | — | — |
| 2006-03-24 | $3.40 | $3.41 | 977,500 | — | — |
| 2006-03-23 | $3.37 | $3.38 | 806,000 | — | — |
| 2006-03-22 | $3.36 | $3.37 | 1,547,000 | — | — |
| 2006-03-21 | $3.26 | $3.26 | 1,888,000 | — | — |
| 2006-03-20 | $3.34 | $3.35 | 1,892,500 | — | — |
| 2006-03-17 | $3.37 | $3.38 | 3,242,500 | — | — |
| 2006-03-16 | $3.32 | $3.33 | 1,293,000 | — | — |
| 2006-03-15 | $3.34 | $3.35 | 2,505,000 | — | — |
| 2006-03-14 | $3.37 | $3.38 | 1,968,000 | — | — |
| 2006-03-13 | $3.36 | $3.37 | 1,571,000 | — | — |
| 2006-03-10 | $3.37 | $3.38 | 2,066,000 | — | — |
| 2006-03-09 | $3.34 | $3.35 | 563,500 | — | — |
| 2006-03-08 | $3.38 | $3.38 | 1,638,000 | — | — |
| 2006-03-07 | $3.39 | $3.40 | 1,487,000 | — | — |
| 2006-03-06 | $3.40 | $3.41 | 2,579,500 | — | — |
| 2006-03-03 | $3.46 | $3.47 | 5,297,000 | — | — |
| 2006-03-02 | $3.48 | $3.49 | 4,221,000 | — | — |
| 2006-03-01 | $3.55 | $3.56 | 2,538,500 | — | — |
| 2006-02-28 | $3.52 | $3.53 | 1,863,500 | — | — |
| 2006-02-27 | $3.59 | $3.60 | 3,970,000 | — | — |
| 2006-02-24 | $3.69 | $3.70 | 4,643,000 | — | — |
| 2006-02-23 | $3.57 | $3.57 | 904,500 | — | — |
| 2006-02-22 | $3.54 | $3.55 | 2,073,500 | — | — |
| 2006-02-21 | $3.41 | $3.42 | 2,890,000 | — | — |
| 2006-02-17 | $3.46 | $3.47 | 1,560,000 | — | — |
| 2006-02-16 | $3.47 | $3.48 | 1,903,500 | — | — |
| 2006-02-15 | $3.50 | $3.50 | 955,000 | — | — |
| 2006-02-14 | $3.48 | $3.48 | 1,291,000 | — | — |
| 2006-02-13 | $3.41 | $3.41 | 1,087,500 | — | — |
| 2006-02-10 | $3.47 | $3.48 | 2,953,000 | — | — |
| 2006-02-09 | $3.50 | $3.51 | 1,597,500 | — | — |
| 2006-02-08 | $3.45 | $3.45 | 2,350,000 | — | — |
| 2006-02-07 | $3.39 | $3.39 | 2,793,000 | — | — |
| 2006-02-06 | $3.42 | $3.42 | 2,713,000 | — | — |
| 2006-02-03 | $3.38 | $3.38 | 2,558,000 | — | — |
| 2006-02-02 | $3.30 | $3.30 | 7,376,500 | — | — |
| 2006-02-01 | $3.36 | $3.36 | 2,454,500 | — | — |
| 2006-01-31 | $3.40 | $3.41 | 2,094,500 | — | — |
| 2006-01-30 | $3.38 | $3.39 | 1,613,500 | — | — |
| 2006-01-27 | $3.40 | $3.41 | 1,289,500 | — | — |
| 2006-01-26 | $3.35 | $3.36 | 2,149,500 | — | — |
| 2006-01-25 | $3.26 | $3.26 | 11,327,500 | — | — |
| 2006-01-24 | $3.30 | $3.30 | 3,657,000 | — | — |
| 2006-01-23 | $3.25 | $3.25 | 1,171,000 | — | — |
| 2006-01-20 | $3.19 | $3.19 | 1,943,500 | — | — |
| 2006-01-19 | $3.31 | $3.31 | 1,172,500 | — | — |
| 2006-01-18 | $3.32 | $3.32 | 1,538,500 | — | — |
| 2006-01-17 | $3.26 | $3.26 | 2,442,500 | — | — |
| 2006-01-13 | $3.27 | $3.28 | 1,849,000 | — | — |
| 2006-01-12 | $3.26 | $3.26 | 2,819,000 | — | — |
| 2006-01-11 | $3.26 | $3.26 | 2,560,500 | — | — |
| 2006-01-10 | $3.29 | $3.29 | 2,359,500 | — | — |
| 2006-01-09 | $3.28 | $3.28 | 3,454,500 | — | — |
| 2006-01-06 | $3.20 | $3.21 | 5,087,000 | — | — |
| 2006-01-05 | $3.23 | $3.23 | 5,217,500 | — | — |
| 2006-01-04 | $3.11 | $3.12 | 2,567,500 | — | — |
| 2006-01-03 | $3.06 | $3.06 | 2,272,500 | — | — |